Get the Stockscreener App
47.61
0.89%
0.42
After Hours:
47.74
0.13
+0.27%
Overview
News
Price History
Option Chain
Financials
Why USB Down?
Discussions
Forecast
Stock Split
Dividend History
U S Bancorp Stock (USB) Price History
The historical daily chart and data for U S Bancorp stock (USB), adjusted for splits and dividends, show that the latest closing stock price as of November 05, 2024, is $47.61.
- U S Bancorp all-time high stock price is $63.57, occurred on January 13, 2022.
- The lowest U S Bancorp stock price recorded was $27.27 on May 04, 2023. Since then, U S Bancorp's stock price has risen over 74.59% to $47.61 now.
- The 52-week high stock price for USB is $50.47, representing a 6.01% increase from the current share price, occurred on October 17, 2024.
- The 52-week low stock price for USB is $33.61, indicating a -29.41% decrease from the current share price, occurred on November 13, 2023.
- The closing price of U S Bancorp (USB) stock in the beginning of 2023 was $57.27. The stock closed the year at $43.61, a loss of over -23.85% for the year.
The table below shows more information about USB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 05, 2024 | $47.87 | $47.22 | $0.65 | 4,169,537.0 | +0.89% |
| Nov 04, 2024 | $47.87 | $47.14 | $0.725 | 6,804,841.0 | -1.36% |
| Nov 01, 2024 | $48.96 | $47.81 | $1.15 | 4,957,119.0 | -0.97% |
| Oct 31, 2024 | $48.82 | $48.23 | $0.595 | 6,553,409.0 | -0.76% |
| Oct 30, 2024 | $49.37 | $48.22 | $1.15 | 7,738,457.0 | +0.95% |
| Oct 29, 2024 | $48.70 | $48.06 | $0.64 | 6,460,354.0 | -0.76% |
| Oct 28, 2024 | $48.69 | $47.94 | $0.7549 | 5,576,178.0 | +1.78% |
| Oct 25, 2024 | $48.95 | $47.69 | $1.26 | 6,420,625.0 | -1.47% |
| Oct 24, 2024 | $48.73 | $48.20 | $0.535 | 7,635,679.0 | -0.16% |
| Oct 23, 2024 | $48.53 | $47.78 | $0.75 | 6,695,167.0 | +1.04% |
| Oct 22, 2024 | $48.15 | $47.42 | $0.73 | 6,704,362.0 | +0.23% |
| Oct 21, 2024 | $49.16 | $47.86 | $1.30 | 6,557,718.0 | -2.52% |
| Oct 18, 2024 | $50.15 | $48.96 | $1.19 | 10,778,358.0 | -1.62% |
| Oct 17, 2024 | $50.47 | $49.10 | $1.37 | 15,806,256.0 | +1.54% |
| Oct 16, 2024 | $50.11 | $48.73 | $1.38 | 27,837,492.0 | +4.70% |
| Oct 15, 2024 | $48.08 | $46.94 | $1.14 | 8,470,143.0 | -0.25% |
| Oct 14, 2024 | $47.20 | $46.09 | $1.11 | 8,137,485.0 | +1.86% |
| Oct 11, 2024 | $46.58 | $45.34 | $1.24 | 8,627,193.0 | +2.94% |
| Oct 10, 2024 | $45.06 | $44.49 | $0.5627 | 5,165,063.0 | -0.35% |
| Oct 09, 2024 | $45.15 | $44.15 | $1.00 | 6,563,404.0 | +1.90% |
| Oct 08, 2024 | $44.73 | $44.16 | $0.575 | 4,229,757.0 | -0.47% |
U S Bancorp Stock (USB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of U S Bancorp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of USB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of U S Bancorp stock price history provides a foundation for understanding how the company's stock has evolved over time.
U S Bancorp Stock (USB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $48.96 | $47.14 | $1.82 | 20,101,034.0 | -1.45% |
| Oct, 2024 | $50.47 | $43.44 | $7.03 | 182,213,039.0 | +5.64% |
| Sep, 2024 | $47.31 | $43.49 | $3.82 | 149,677,737.0 | -3.18% |
| Aug, 2024 | $47.31 | $40.41 | $6.90 | 150,122,252.0 | +5.24% |
| Jul, 2024 | $45.88 | $38.89 | $6.99 | 195,871,269.0 | +13.05% |
| Jun, 2024 | $40.82 | $37.81 | $3.01 | 152,314,553.0 | -2.10% |
| May, 2024 | $42.61 | $38.64 | $3.97 | 149,839,674.0 | -0.20% |
| Apr, 2024 | $44.75 | $38.79 | $5.96 | 158,577,789.0 | -9.11% |
| Mar, 2024 | $45.04 | $40.93 | $4.11 | 176,283,790.0 | +6.53% |
| Feb, 2024 | $42.18 | $38.87 | $3.31 | 176,474,205.0 | +1.01% |
| Jan, 2024 | $44.33 | $39.05 | $5.28 | 201,435,158.0 | -4.02% |
U S Bancorp Stock (USB) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $45.85 | $37.84 | $8.01 | 213,463,791.0 | +13.54% |
| Nov, 2023 | $38.28 | $31.41 | $6.88 | 183,474,206.0 | +19.57% |
| Oct, 2023 | $36.21 | $30.47 | $5.74 | 299,986,363.0 | -3.57% |
| Sep, 2023 | $37.53 | $32.04 | $5.49 | 258,903,556.0 | -9.50% |
| Aug, 2023 | $40.45 | $35.21 | $5.24 | 235,407,659.0 | -7.94% |
| Jul, 2023 | $39.89 | $32.05 | $7.84 | 277,640,180.0 | +20.10% |
| Jun, 2023 | $33.82 | $29.33 | $4.49 | 311,893,401.0 | +10.50% |
| May, 2023 | $34.33 | $27.27 | $7.06 | 412,769,372.0 | -12.78% |
| Apr, 2023 | $36.44 | $31.26 | $5.18 | 324,060,869.0 | -4.91% |
| Mar, 2023 | $47.56 | $32.72 | $14.84 | 506,166,020.0 | -24.47% |
| Feb, 2023 | $49.92 | $47.03 | $2.89 | 102,279,999.0 | -4.16% |
| Jan, 2023 | $49.95 | $44.08 | $5.87 | 195,355,541.0 | +14.19% |
U S Bancorp Stock (USB) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $45.73 | $41.60 | $4.13 | 216,278,475.0 | -3.92% |
| Nov, 2022 | $45.52 | $40.56 | $4.96 | 196,376,869.0 | +6.93% |
| Oct, 2022 | $44.15 | $38.39 | $5.76 | 239,851,773.0 | +5.28% |
| Sep, 2022 | $48.05 | $40.27 | $7.78 | 187,068,987.0 | -11.60% |
| Aug, 2022 | $49.68 | $45.54 | $4.14 | 126,161,482.0 | -3.37% |
| Jul, 2022 | $48.50 | $43.74 | $4.76 | 113,714,172.0 | +2.56% |
| Jun, 2022 | $53.22 | $44.79 | $8.43 | 162,885,060.0 | -13.28% |
| May, 2022 | $53.37 | $47.68 | $5.69 | 152,353,680.0 | +9.29% |
| Apr, 2022 | $53.88 | $48.42 | $5.46 | 161,860,309.0 | -8.64% |
| Mar, 2022 | $57.92 | $52.44 | $5.48 | 196,435,695.0 | -6.00% |
| Feb, 2022 | $60.50 | $53.77 | $6.73 | 135,104,609.0 | -2.84% |
| Jan, 2022 | $63.57 | $53.68 | $9.89 | 166,355,257.0 | +3.60% |
1.53%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):